株価チャート
2022/04/14~2022/09/08
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
09/08 | 3,225 | 3,292 | 3,225 | 3,291 | +2.17% | 3,414,400 | 4兆3894億 | -2.02% | 13.9 | 1.09 |
09/07 | 3,250 | 3,254 | 3,214 | 3,221 | -0.89% | 2,530,100 | 4兆2960億 | -3.94% | 13.6 | 1.07 |
09/06 | 3,241 | 3,276 | 3,232 | 3,250 | -0.09% | 2,096,800 | 4兆3347億 | -2.93% | 13.72 | 1.08 |
09/05 | 3,217 | 3,264 | 3,215 | 3,253 | +0.68% | 2,382,800 | 4兆3387億 | -2.72% | 13.74 | 1.08 |
09/02 | 3,253 | 3,266 | 3,198 | 3,231 | -0.49% | 3,452,500 | 4兆3093億 | -3.23% | 13.64 | 1.07 |
09/01 | 3,287 | 3,308 | 3,242 | 3,247 | -2.64% | 4,331,600 | 4兆3307億 | -2.7% | 13.71 | 1.07 |
08/31 | 3,388 | 3,392 | 3,321 | 3,335 | -2.54% | 5,947,300 | 4兆4481億 | +0.03% | 14.08 | 1.1 |
08/30 | 3,390 | 3,433 | 3,386 | 3,422 | +1.06% | 2,752,700 | 4兆5641億 | +2.79% | 14.45 | 1.13 |
08/29 | 3,389 | 3,405 | 3,377 | 3,386 | -1.46% | 3,677,500 | 4兆5161億 | +1.96% | 14.3 | 1.12 |
08/26 | 3,439 | 3,467 | 3,433 | 3,436 | +0.38% | 2,437,100 | 4兆5828億 | +3.62% | 14.51 | 1.14 |
08/25 | 3,400 | 3,435 | 3,388 | 3,423 | +0.59% | 2,253,400 | 4兆5654億 | +3.51% | 14.45 | 1.13 |
08/24 | 3,441 | 3,441 | 3,403 | 3,403 | -0.67% | 2,879,800 | 4兆5387億 | +3.18% | 14.37 | 1.13 |
08/23 | 3,475 | 3,477 | 3,426 | 3,426 | -1.75% | 3,009,100 | 4兆5694億 | +4.2% | 14.47 | 1.13 |
08/22 | 3,494 | 3,516 | 3,484 | 3,487 | -0.4% | 3,082,200 | 4兆6508億 | +6.47% | 14.72 | 1.15 |
08/19 | 3,471 | 3,513 | 3,469 | 3,501 | +1.27% | 3,974,400 | 4兆6695億 | +7.36% | 14.78 | 1.16 |
08/18 | 3,488 | 3,489 | 3,439 | 3,457 | -0.6% | 3,424,500 | 4兆6108億 | +6.53% | 14.6 | 1.14 |
08/17 | 3,430 | 3,481 | 3,427 | 3,478 | +1.9% | 5,417,300 | 4兆6388億 | +7.58% | 14.69 | 1.15 |
08/16 | 3,410 | 3,422 | 3,401 | 3,413 | +0.15% | 2,869,000 | 4兆5521億 | +5.99% | 14.41 | 1.13 |
08/15 | 3,429 | 3,429 | 3,388 | 3,408 | -0.03% | 2,961,600 | 4兆5454億 | +6.23% | 14.39 | 1.13 |
08/12 | 3,400 | 3,412 | 3,388 | 3,409 | +0.8% | 6,000,000 | 4兆5467億 | +6.7% | 14.39 | 1.13 |
08/10 | 3,366 | 3,385 | 3,347 | 3,382 | +0.77% | 4,007,900 | 4兆5107億 | +6.32% | 14.28 | 1.12 |
08/09 | 3,370 | 3,381 | 3,349 | 3,356 | -0.42% | 3,931,000 | 4兆4761億 | +5.87% | 14.17 | 1.11 |
08/08 | 3,317 | 3,370 | 3,305 | 3,370 | +4.63% | 9,002,600 | 4兆4947億 | +6.68% | 14.23 | 1.12 |
08/05 | 3,166 | 3,221 | 3,165 | 3,221 | +1.54% | 2,789,900 | 4兆2960億 | +2.29% | 13.6 | 1.07 |
08/04 | 3,190 | 3,198 | 3,157 | 3,172 | +0.99% | 2,579,700 | 4兆2306億 | +0.92% | 13.39 | 1.05 |
08/03 | 3,102 | 3,146 | 3,094 | 3,141 | +1.29% | 2,728,700 | 4兆1893億 | 0% | 13.26 | 1.04 |
08/02 | 3,125 | 3,129 | 3,078 | 3,101 | -1.21% | 3,548,800 | 4兆1360億 | -1.4% | 13.09 | 1.03 |
08/01 | 3,137 | 3,155 | 3,123 | 3,139 | -0.06% | 2,782,600 | 4兆1866億 | -0.32% | 13.25 | 1.04 |
07/29 | 3,179 | 3,193 | 3,128 | 3,141 | -1.04% | 4,734,300 | 4兆1893億 | -0.29% | 13.26 | 1.04 |
07/28 | 3,157 | 3,174 | 3,118 | 3,174 | +0.22% | 13,707,200 | 4兆2333億 | +0.67% | 13.4 | 1.05 |
07/27 | 3,092 | 3,178 | 3,051 | 3,167 | -1.03% | 9,094,100 | 4兆2240億 | +0.38% | 13.37 | 1.05 |
07/26 | 3,253 | 3,274 | 3,186 | 3,200 | -1.33% | 5,360,200 | 4兆2680億 | +1.33% | 13.51 | 1.06 |
07/25 | 3,237 | 3,245 | 3,221 | 3,243 | -0.06% | 2,708,800 | 4兆3253億 | +2.72% | 13.69 | 1.07 |
07/22 | 3,203 | 3,245 | 3,195 | 3,245 | +0.81% | 3,539,700 | 4兆3280億 | +2.82% | 13.7 | 1.07 |
07/21 | 3,184 | 3,219 | 3,178 | 3,219 | +0.41% | 2,852,200 | 4兆2933億 | +1.96% | 13.59 | 1.07 |
07/20 | 3,168 | 3,206 | 3,160 | 3,206 | +2% | 4,142,400 | 4兆2760億 | +1.49% | 13.54 | 1.06 |
07/19 | 3,140 | 3,150 | 3,115 | 3,143 | +0.96% | 2,972,500 | 4兆1920億 | -0.54% | 13.27 | 1.04 |
07/15 | 3,138 | 3,155 | 3,084 | 3,113 | -0.03% | 2,964,900 | 4兆1520億 | -1.67% | 13.14 | 1.03 |
07/14 | 3,119 | 3,132 | 3,103 | 3,114 | -0.13% | 2,357,000 | 4兆1533億 | -1.92% | 13.15 | 1.03 |
07/13 | 3,105 | 3,130 | 3,105 | 3,118 | -0.7% | 2,153,700 | 4兆1586億 | -2.1% | 13.17 | 1.03 |
07/12 | 3,174 | 3,175 | 3,126 | 3,140 | -1.04% | 2,710,400 | 4兆1880億 | -1.75% | 13.26 | 1.04 |
07/11 | 3,150 | 3,197 | 3,144 | 3,173 | +2.35% | 3,297,300 | 4兆2320億 | -1% | 13.4 | 1.05 |
07/08 | 3,098 | 3,137 | 3,088 | 3,100 | +0.29% | 4,324,000 | 4兆1346億 | -3.46% | 13.09 | 1.03 |
07/07 | 3,046 | 3,105 | 3,045 | 3,091 | +0.95% | 3,840,700 | 4兆1226億 | -3.98% | 13.05 | 1.02 |
07/06 | 3,060 | 3,073 | 3,023 | 3,062 | -1.42% | 4,130,000 | 4兆839億 | -5.11% | 12.93 | 1.01 |
07/05 | 3,130 | 3,141 | 3,100 | 3,106 | +0.71% | 2,375,400 | 4兆1426億 | -4.05% | 13.12 | 1.03 |
07/04 | 3,111 | 3,119 | 3,062 | 3,084 | -0.64% | 3,088,500 | 4兆1133億 | -4.87% | 13.02 | 1.02 |
07/01 | 3,121 | 3,151 | 3,091 | 3,104 | +0.62% | 4,401,000 | 4兆1400億 | -4.49% | 13.11 | 1.03 |
06/30 | 3,115 | 3,126 | 3,071 | 3,085 | -1.06% | 4,937,800 | 4兆1146億 | -5.19% | 13.03 | 1.02 |
06/29 | 3,184 | 3,205 | 3,109 | 3,118 | -3.74% | 6,870,900 | 4兆1586億 | -4.36% | 13.37 | 1.05 |
06/28 | 3,220 | 3,245 | 3,215 | 3,239 | +1.25% | 4,018,300 | 4兆3200億 | -0.74% | 13.88 | 1.09 |
06/27 | 3,203 | 3,223 | 3,190 | 3,199 | +0.95% | 3,683,300 | 4兆2667億 | -1.93% | 13.71 | 1.07 |
06/24 | 3,190 | 3,195 | 3,159 | 3,169 | -1.43% | 3,811,500 | 4兆2266億 | -2.85% | 13.58 | 1.06 |
06/23 | 3,218 | 3,249 | 3,202 | 3,215 | -0.53% | 3,118,900 | 4兆2880億 | -1.47% | 13.78 | 1.08 |
06/22 | 3,275 | 3,278 | 3,224 | 3,232 | +0.09% | 2,972,100 | 4兆3107億 | -0.95% | 13.85 | 1.09 |
06/21 | 3,207 | 3,246 | 3,191 | 3,229 | +1.54% | 3,349,600 | 4兆3067億 | -1.01% | 13.84 | 1.08 |
06/20 | 3,219 | 3,244 | 3,159 | 3,180 | -0.97% | 2,725,000 | 4兆2413億 | -2.45% | 13.63 | 1.07 |
06/17 | 3,188 | 3,237 | 3,181 | 3,211 | -2.22% | 5,906,700 | 4兆2827億 | -1.5% | 13.76 | 1.08 |
06/16 | 3,260 | 3,300 | 3,250 | 3,284 | +1.02% | 3,367,300 | 4兆3800億 | +0.8% | 14.08 | 1.1 |
06/15 | 3,249 | 3,299 | 3,242 | 3,251 | +0.15% | 3,791,500 | 4兆3360億 | -0.09% | 13.94 | 1.09 |
06/14 | 3,250 | 3,262 | 3,217 | 3,246 | -1.4% | 4,075,800 | 4兆3293億 | -0.15% | 13.91 | 1.09 |
06/13 | 3,263 | 3,300 | 3,257 | 3,292 | -1.08% | 2,930,700 | 4兆3907億 | +1.42% | 14.11 | 1.11 |
06/10 | 3,355 | 3,358 | 3,322 | 3,328 | -1.07% | 3,118,600 | 4兆4387億 | +2.81% | 14.27 | 1.12 |
06/09 | 3,372 | 3,378 | 3,343 | 3,364 | -0.74% | 3,433,100 | 4兆4867億 | +4.31% | 14.42 | 1.13 |
06/08 | 3,370 | 3,390 | 3,359 | 3,389 | +0.65% | 3,772,100 | 4兆5201億 | +5.58% | 14.53 | 1.14 |
06/07 | 3,343 | 3,381 | 3,336 | 3,367 | +1.08% | 3,631,100 | 4兆4907億 | +5.38% | 14.43 | 1.13 |
06/06 | 3,308 | 3,339 | 3,299 | 3,331 | +1.06% | 2,738,900 | 4兆4427億 | +4.85% | 14.28 | 1.12 |
06/03 | 3,291 | 3,316 | 3,281 | 3,296 | 0% | 2,645,800 | 4兆3960億 | +4.24% | 14.13 | 1.11 |
06/02 | 3,289 | 3,307 | 3,275 | 3,296 | -0.36% | 2,978,000 | 4兆3960億 | +4.67% | 14.13 | 1.11 |
06/01 | 3,281 | 3,347 | 3,279 | 3,308 | +2.04% | 4,588,200 | 4兆4120億 | +5.38% | 14.18 | 1.11 |
05/31 | 3,266 | 3,270 | 3,241 | 3,242 | -0.77% | 5,274,300 | 4兆3240億 | +3.64% | 13.9 | 1.09 |
05/30 | 3,239 | 3,275 | 3,225 | 3,267 | +1.33% | 6,914,300 | 4兆3574億 | +4.61% | 14 | 1.1 |
05/27 | 3,232 | 3,250 | 3,216 | 3,224 | +0.12% | 4,124,900 | 4兆3000億 | +3.5% | 13.82 | 1.08 |
05/26 | 3,199 | 3,229 | 3,197 | 3,220 | +1.04% | 4,149,000 | 4兆2947億 | +3.64% | 13.8 | 1.08 |
05/25 | 3,203 | 3,211 | 3,187 | 3,187 | -0.78% | 4,529,300 | 4兆2507億 | +2.77% | 13.66 | 1.07 |
05/24 | 3,216 | 3,243 | 3,212 | 3,212 | +0.25% | 4,535,600 | 4兆2840億 | +3.75% | 13.77 | 1.08 |
05/23 | 3,215 | 3,237 | 3,196 | 3,204 | +0.38% | 3,604,800 | 4兆2733億 | +3.79% | 13.73 | 1.08 |
05/20 | 3,207 | 3,233 | 3,176 | 3,192 | -0.65% | 5,083,600 | 4兆2573億 | +3.7% | 13.68 | 1.07 |
05/19 | 3,179 | 3,230 | 3,175 | 3,213 | -0.34% | 3,842,800 | 4兆2853億 | +4.66% | 13.77 | 1.08 |
05/18 | 3,206 | 3,233 | 3,202 | 3,224 | +1.26% | 4,196,600 | 4兆3000億 | +5.33% | 13.82 | 1.08 |
05/17 | 3,176 | 3,222 | 3,175 | 3,184 | +0.76% | 5,356,100 | 4兆2467億 | +4.39% | 13.65 | 1.07 |
05/16 | 3,192 | 3,200 | 3,156 | 3,160 | -0.16% | 4,082,400 | 4兆2146億 | +3.91% | 13.55 | 1.06 |
05/13 | 3,171 | 3,176 | 3,126 | 3,165 | -0.91% | 5,109,100 | 4兆2213億 | +4.35% | 13.57 | 1.06 |
05/12 | 3,152 | 3,214 | 3,134 | 3,194 | +0.69% | 6,820,000 | 4兆2600億 | +5.59% | 13.69 | 1.07 |
05/11 | 3,134 | 3,194 | 3,124 | 3,172 | +1.34% | 7,118,000 | 4兆2306億 | +5.14% | 13.6 | 1.07 |
05/10 | 3,083 | 3,137 | 3,074 | 3,130 | +2.72% | 8,194,800 | 4兆1746億 | +3.99% | 13.42 | 1.05 |
05/09 | 3,040 | 3,063 | 3,024 | 3,047 | +0.03% | 3,615,500 | 4兆639億 | +1.4% | 13.06 | 1.02 |
05/06 | 3,031 | 3,054 | 3,002 | 3,046 | +1.94% | 4,071,500 | 4兆626億 | +1.43% | 13.06 | 1.02 |
05/02 | 2,992 | 3,023 | 2,983 | 2,988 | -0.23% | 3,309,600 | 3兆9852億 | -0.33% | 12.81 | 1 |
04/28 | 2,987 | 3,012 | 2,933 | 2,995 | +1.97% | 4,552,400 | 3兆9946億 | 0% | 12.84 | 1.01 |
04/27 | 2,900 | 2,982 | 2,825 | 2,937 | -0.34% | 8,471,200 | 3兆9172億 | -1.84% | 12.59 | 0.99 |
04/26 | 3,020 | 3,023 | 2,934 | 2,947 | -0.97% | 4,508,400 | 3兆9306億 | -1.47% | 12.63 | 0.99 |
04/25 | 2,983 | 3,000 | 2,973 | 2,976 | -1.75% | 3,728,300 | 3兆9692億 | -0.37% | 12.76 | 1 |
04/22 | 3,030 | 3,041 | 2,993 | 3,029 | -0.56% | 3,887,000 | 4兆399億 | +1.61% | 12.98 | 1.02 |
04/21 | 3,025 | 3,075 | 3,022 | 3,046 | -2.18% | 6,061,400 | 4兆626億 | +2.46% | 13.06 | 1.02 |
04/20 | 3,100 | 3,144 | 3,095 | 3,114 | +1.27% | 4,128,500 | 4兆1533億 | +5.06% | 13.35 | 1.05 |
04/19 | 3,047 | 3,075 | 3,044 | 3,075 | +1.59% | 2,684,400 | 4兆1013億 | +4.2% | 13.18 | 1.03 |
04/18 | 3,035 | 3,043 | 3,001 | 3,027 | -1.01% | 2,264,300 | 4兆373億 | +2.99% | 12.98 | 1.02 |
04/15 | 3,029 | 3,060 | 3,020 | 3,058 | -0.49% | 2,198,500 | 4兆786億 | +4.51% | 13.11 | 1.03 |
04/14 | 3,012 | 3,075 | 2,998 | 3,073 | +2.81% | 5,156,900 | 4兆986億 | +5.53% | 13.17 | 1.03 |